Winding Tree LIF
Xếp hạng #?
10:17:38 23/10/2020
Winding Tree (LIF)
Không theo dõi
Lịch sử giá Winding Tree (LIF) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.1035 | $0.1059 | $0.1015 | $0.1031 | $854.09 | $2,205,402 |
| 2019-11-02 | $0.1031 | $0.1036 | $0.1024 | $0.1026 | $0 | $2,193,688 |
| 2019-11-03 | $0.1026 | $0.1032 | $0.1008 | $0.1022 | $150.62 | $2,185,257 |
| 2019-11-04 | $0.1022 | $0.1209 | $0.1019 | $0.1100 | $716.91 | $2,351,461 |
| 2019-11-05 | $0.1100 | $0.1139 | $0.1087 | $0.1127 | $112.75 | $2,410,605 |
| 2019-11-06 | $0.1127 | $0.1153 | $0.1123 | $0.1139 | $0 | $2,435,245 |
| 2019-11-07 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $0 | $2,435,245 |
| 2019-11-08 | $0.1139 | $0.1139 | $0.1033 | $0.1043 | $376.35 | $2,229,390 |
| 2019-11-09 | $0.1043 | $0.1047 | $0.1041 | $0.1046 | $0 | $2,236,921 |
| 2019-11-10 | $0.1046 | $0.1144 | $0.1046 | $0.1135 | $66.44 | $2,427,857 |
| 2019-11-11 | $0.1135 | $0.1204 | $0.1110 | $0.1204 | $182.63 | $2,573,485 |
| 2019-11-12 | $0.1204 | $0.1220 | $0.1075 | $0.1088 | $220.33 | $2,325,798 |
| 2019-11-13 | $0.1087 | $0.1095 | $0.1082 | $0.1094 | $0 | $2,339,880 |
| 2019-11-14 | $0.1094 | $0.1094 | $0.1075 | $0.1081 | $217.55 | $2,310,455 |
| 2019-11-15 | $0.1081 | $0.1082 | $0.09304 | $0.1043 | $1,233.50 | $2,229,395 |
| 2019-11-16 | $0.1043 | $0.1064 | $0.09324 | $0.09353 | $82.00 | $1,999,838 |
| 2019-11-17 | $0.09353 | $0.09533 | $0.08917 | $0.08926 | $606.97 | $1,908,619 |
| 2019-11-18 | $0.08924 | $0.1085 | $0.08876 | $0.1084 | $1,098.02 | $2,316,909 |
| 2019-11-19 | $0.1083 | $0.1175 | $0.1069 | $0.1083 | $1,358.03 | $2,314,601 |
| 2019-11-20 | $0.1083 | $0.1155 | $0.1037 | $0.1039 | $212.62 | $2,221,202 |
| 2019-11-21 | $0.1039 | $0.1094 | $0.09958 | $0.1048 | $310.25 | $2,240,714 |
| 2019-11-22 | $0.1048 | $0.1058 | $0.06070 | $0.08100 | $4,368.34 | $1,731,894 |
| 2019-11-23 | $0.08096 | $0.08173 | $0.07188 | $0.07667 | $835.32 | $1,639,404 |
| 2019-11-24 | $0.07674 | $0.07987 | $0.06752 | $0.06752 | $579.33 | $1,443,732 |
| 2019-11-25 | $0.06748 | $0.06964 | $0.06316 | $0.06794 | $419.31 | $1,452,640 |
| 2019-11-26 | $0.06795 | $0.06944 | $0.06736 | $0.06912 | $210.06 | $1,477,820 |
| 2019-11-27 | $0.06903 | $0.06947 | $0.06829 | $0.06856 | $0 | $1,465,849 |
| 2019-11-28 | $0.06856 | $0.07563 | $0.06605 | $0.07411 | $270.15 | $1,584,560 |
| 2019-11-29 | $0.07411 | $0.08302 | $0.07399 | $0.08302 | $189.31 | $1,775,221 |
| 2019-11-30 | $0.08303 | $0.08382 | $0.08094 | $0.08170 | $321.24 | $1,746,813 |